Nordic Financials ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.740 | 1.770 | 1.740 | 1.744 | 1.744 | 24,895 |
| 2026-01-29 | 1.780 | 1.780 | 1.740 | 1.770 | 1.770 | 89,624 |
| 2026-01-28 | 1.740 | 1.750 | 1.730 | 1.750 | 1.750 | 3,917 |
| 2026-01-27 | 1.725 | 1.768 | 1.725 | 1.732 | 1.732 | 12,422 |
| 2026-01-26 | 1.722 | 1.777 | 1.722 | 1.777 | 1.777 | 36,942 |
| 2026-01-23 | 1.779 | 1.779 | 1.721 | 1.776 | 1.776 | 19,609 |
| 2026-01-22 | 1.780 | 1.780 | 1.739 | 1.779 | 1.779 | 18,658 |
| 2026-01-21 | 1.708 | 1.780 | 1.708 | 1.730 | 1.730 | 44,013 |
| 2026-01-20 | 1.780 | 1.780 | 1.710 | 1.770 | 1.770 | 5,941 |
| 2026-01-19 | 1.750 | 1.780 | 1.735 | 1.770 | 1.770 | 71,952 |
| 2026-01-16 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 35,076 |
| 2026-01-15 | 1.735 | 1.770 | 1.735 | 1.750 | 1.750 | 132,435 |
| 2026-01-14 | 1.710 | 1.769 | 1.710 | 1.760 | 1.760 | 44,959 |
| 2026-01-13 | 1.680 | 1.800 | 1.680 | 1.740 | 1.740 | 174,881 |
| 2026-01-12 | 1.680 | 1.838 | 1.680 | 1.799 | 1.799 | 28,210 |
| 2026-01-09 | 1.612 | 1.770 | 1.612 | 1.770 | 1.770 | 153,078 |
| 2026-01-08 | 1.722 | 1.770 | 1.600 | 1.770 | 1.770 | 83,543 |
| 2026-01-07 | 1.730 | 1.770 | 1.700 | 1.722 | 1.722 | 50,130 |
| 2026-01-06 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 15,179 |
| 2026-01-05 | 1.730 | 1.760 | 1.730 | 1.730 | 1.730 | 98,940 |
| 2026-01-02 | 1.720 | 1.780 | 1.720 | 1.780 | 1.780 | 68,776 |
| 2025-12-30 | 1.770 | 1.800 | 1.740 | 1.760 | 1.760 | 143,870 |
| 2025-12-29 | 1.800 | 1.800 | 1.770 | 1.790 | 1.790 | 103,978 |
| 2025-12-23 | 1.780 | 1.830 | 1.770 | 1.820 | 1.820 | 48,847 |
| 2025-12-22 | 1.780 | 1.830 | 1.780 | 1.780 | 1.780 | 22,311 |
| 2025-12-19 | 1.845 | 1.845 | 1.780 | 1.780 | 1.780 | 28,441 |
| 2025-12-18 | 1.780 | 1.800 | 1.760 | 1.800 | 1.800 | 25,987 |
| 2025-12-17 | 1.780 | 1.820 | 1.780 | 1.790 | 1.790 | 113,452 |
| 2025-12-16 | 1.800 | 1.870 | 1.800 | 1.800 | 1.800 | 55,876 |
| 2025-12-15 | 1.820 | 1.870 | 1.800 | 1.800 | 1.800 | 56,747 |
| 2025-12-12 | 1.778 | 1.880 | 1.778 | 1.880 | 1.880 | 101,030 |
| 2025-12-11 | 1.790 | 1.820 | 1.777 | 1.820 | 1.820 | 70,467 |
| 2025-12-10 | 1.753 | 1.777 | 1.753 | 1.777 | 1.777 | 4,380 |
| 2025-12-09 | 1.720 | 1.899 | 1.720 | 1.800 | 1.800 | 26,046 |
| 2025-12-08 | 1.750 | 1.890 | 1.750 | 1.805 | 1.805 | 78,646 |
| 2025-12-05 | 1.762 | 1.800 | 1.762 | 1.785 | 1.785 | 29,801 |
| 2025-12-04 | 1.850 | 1.850 | 1.763 | 1.770 | 1.770 | 71,911 |
| 2025-12-03 | 1.772 | 1.800 | 1.772 | 1.800 | 1.800 | 46,092 |
| 2025-12-02 | 1.750 | 1.810 | 1.750 | 1.800 | 1.800 | 35,336 |
| 2025-12-01 | 1.770 | 1.850 | 1.770 | 1.810 | 1.810 | 213,680 |
| 2025-11-28 | 1.880 | 1.880 | 1.750 | 1.786 | 1.786 | 514,278 |
| 2025-11-27 | 1.930 | 1.945 | 1.900 | 1.945 | 1.945 | 73,453 |
| 2025-11-26 | 1.920 | 1.960 | 1.910 | 1.930 | 1.930 | 16,618 |
| 2025-11-25 | 1.900 | 1.990 | 1.900 | 1.968 | 1.968 | 42,212 |
| 2025-11-24 | 1.925 | 1.970 | 1.925 | 1.967 | 1.967 | 4,063 |
| 2025-11-21 | 1.930 | 1.930 | 1.900 | 1.920 | 1.920 | 25,071 |
| 2025-11-20 | 1.910 | 1.970 | 1.910 | 1.970 | 1.970 | 7,709 |
| 2025-11-19 | 1.900 | 1.950 | 1.900 | 1.910 | 1.910 | 35,766 |
| 2025-11-18 | 1.804 | 1.940 | 1.804 | 1.900 | 1.900 | 285,223 |
| 2025-11-17 | 1.884 | 1.900 | 1.840 | 1.900 | 1.900 | 32,643 |
| 2025-11-14 | 1.898 | 1.950 | 1.884 | 1.940 | 1.940 | 41,685 |
| 2025-11-13 | 1.884 | 1.900 | 1.884 | 1.900 | 1.900 | 85 |
| 2025-11-12 | 1.910 | 1.930 | 1.850 | 1.900 | 1.900 | 232,428 |
| 2025-11-11 | 1.900 | 1.946 | 1.900 | 1.910 | 1.910 | 2,956 |
| 2025-11-10 | 1.900 | 1.910 | 1.900 | 1.901 | 1.901 | 12,308 |
| 2025-11-07 | 1.990 | 2.000 | 1.900 | 1.910 | 1.910 | 49,864 |
| 2025-11-06 | 1.902 | 1.920 | 1.902 | 1.910 | 1.910 | 99,473 |
| 2025-11-05 | 1.901 | 2.000 | 1.901 | 1.950 | 1.950 | 15,330 |
| 2025-11-04 | 1.990 | 1.990 | 1.901 | 1.910 | 1.910 | 39,392 |
| 2025-11-03 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 1,673 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-12 | 0.0699 NOK |
| 2020-06-03 | 0.0010 NOK |
| 2019-08-23 | 0.0050 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.